Nantong JiangTian Chemical Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	13.600	14.030	13.510	13.850	13.629	2,906,426
2024-04-26	13.450	13.770	13.180	13.680	13.462	3,222,134
2024-04-25	13.200	13.870	13.150	13.570	13.354	2,697,888
2024-04-24	12.540	13.400	12.540	13.200	12.990	2,049,900
2024-04-23	12.610	13.060	12.520	12.620	12.419	1,589,240
2024-04-22	13.330	13.450	12.560	12.690	12.488	3,095,373
2024-04-19	12.800	14.410	12.530	13.530	13.315	4,766,398
2024-04-18	12.950	13.560	12.890	13.190	12.980	3,141,255
2024-04-17	12.330	13.060	12.310	13.030	12.823	2,666,262
2024-04-16	12.800	12.870	11.500	12.150	11.957	3,587,079
2024-04-15	14.140	14.250	12.670	13.000	12.793	4,365,147
2024-04-12	13.770	14.590	13.710	14.240	14.013	3,518,799
2024-04-11	13.700	14.210	13.700	13.760	13.541	2,351,712
2024-04-10	14.390	14.390	13.650	13.870	13.649	3,588,251
2024-04-09	14.250	14.750	14.190	14.450	14.220	2,980,929
2024-04-08	15.270	15.320	14.280	14.330	14.102	5,070,368
2024-04-03	16.430	16.540	15.600	15.600	15.352	7,146,790
2024-04-02	15.100	17.300	14.910	17.120	16.847	10,491,970
2024-04-01	15.410	15.460	14.720	15.210	14.968	6,032,282
2024-03-29	15.900	16.440	15.100	15.500	15.253	6,810,693
2024-03-28	15.800	16.800	15.600	16.090	15.834	8,254,876
2024-03-27	14.700	16.980	14.280	16.290	16.031	10,852,770
2024-03-26	14.250	15.470	13.610	14.980	14.741	7,349,223
2024-03-25	13.370	16.200	13.060	14.600	14.368	7,889,340
2024-03-22	13.310	14.770	13.050	13.660	13.443	5,561,459
2024-03-21	13.320	13.880	12.820	13.370	13.157	4,476,215
2024-03-20	12.660	13.180	12.550	13.180	12.970	2,270,195
2024-03-19	12.700	12.910	12.570	12.600	12.399	1,802,728
2024-03-18	12.350	12.660	12.350	12.620	12.419	1,889,879
2024-03-15	11.900	12.440	11.840	12.330	12.134	1,897,624
2024-03-14	11.830	12.190	11.770	11.960	11.770	2,067,945
2024-03-13	11.930	12.110	11.780	11.900	11.711	1,613,520
2024-03-12	11.700	11.970	11.640	11.950	11.760	1,765,093
2024-03-11	11.360	11.660	11.330	11.660	11.474	1,542,264
2024-03-08	11.370	11.600	11.190	11.400	11.218	1,346,855
2024-03-07	11.420	11.640	11.220	11.370	11.189	1,818,701
2024-03-06	11.090	11.460	11.030	11.330	11.150	1,793,860
2024-03-05	11.500	11.570	11.070	11.100	10.923	2,701,680
2024-03-04	11.900	11.950	11.340	11.600	11.415	2,394,855
2024-03-01	11.800	12.100	11.720	11.920	11.730	3,729,436
2024-02-29	11.980	12.300	11.460	12.120	11.927	4,761,985
2024-02-28	12.480	12.880	11.150	11.450	11.268	4,062,180
2024-02-27	12.170	12.450	12.020	12.430	12.232	2,309,121
2024-02-26	11.990	12.570	11.760	12.240	12.045	3,095,580
2024-02-23	11.400	12.100	11.290	11.930	11.740	2,895,287
2024-02-22	10.760	11.300	10.720	11.290	11.110	2,484,980
2024-02-21	10.380	11.240	10.250	10.830	10.658	2,608,381
2024-02-20	10.350	10.700	10.020	10.460	10.293	2,201,703
2024-02-19	9.900	10.590	9.820	10.370	10.205	3,792,873
2024-02-08	8.430	9.970	8.410	9.790	9.634	5,568,426
2024-02-07	9.450	9.550	8.280	8.510	8.375	4,665,407
2024-02-06	9.400	10.000	8.610	9.450	9.300	3,881,219
2024-02-05	11.610	11.650	9.380	9.730	9.575	4,202,723
2024-02-02	12.450	12.720	11.050	11.580	11.396	2,696,959
2024-02-01	12.620	12.800	12.110	12.380	12.183	2,223,160
2024-01-31	13.640	13.860	12.640	12.660	12.458	2,072,983
2024-01-30	14.220	14.220	13.540	13.590	13.374	1,241,768
2024-01-29	15.000	15.000	14.100	14.150	13.925	1,420,674
2024-01-26	14.740	15.080	14.610	14.850	14.614	1,434,340
2024-01-25	14.080	14.690	14.020	14.620	14.387	1,902,420

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.0750 CNY
2025-06-20	0.0900 CNY
2024-06-21	0.1450 CNY
2023-06-16	0.1350 CNY
2022-06-16	0.5184 CNY
2021-06-21	0.2100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.